Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.52 | 47.00 | 45.91 | 45.94 | 619,697 | -0.22(-0.47%) |
Jun 28, 2018 | 46.24 | 46.65 | 45.88 | 46.15 | 567,364 | -0.10(-0.21%) |
Jun 27, 2018 | 47.04 | 47.35 | 46.13 | 46.25 | 438,550 | -0.92(-1.96%) |
Jun 26, 2018 | 47.80 | 47.85 | 46.89 | 47.17 | 535,511 | -0.62(-1.30%) |
Jun 25, 2018 | 47.68 | 48.02 | 47.23 | 47.79 | 680,264 | -0.21(-0.43%) |
Jun 22, 2018 | 48.97 | 49.05 | 47.79 | 48.00 | 1,068,831 | -0.74(-1.51%) |
Jun 21, 2018 | 48.51 | 49.07 | 48.15 | 48.74 | 1,080,913 | +0.12(+0.24%) |
Jun 20, 2018 | 48.87 | 49.03 | 48.58 | 48.62 | 898,890 | +0.00(+0.00%) |
Jun 19, 2018 | 48.37 | 48.78 | 48.18 | 48.62 | 1,150,766 | -0.11(-0.22%) |
Jun 18, 2018 | 48.32 | 49.02 | 48.23 | 48.73 | 1,570,862 | +0.08(+0.16%) |
Jun 15, 2018 | 48.90 | 48.15 | 48.65 | 1,561,472 | -0.25(-0.50%) | |
Jun 14, 2018 | 49.22 | 49.28 | 48.48 | 48.90 | 676,927 | -0.08(-0.16%) |
Jun 13, 2018 | 49.31 | 49.71 | 48.87 | 48.97 | 963,329 | -0.20(-0.40%) |
Jun 12, 2018 | 49.71 | 49.88 | 48.91 | 49.17 | 1,065,517 | -0.39(-0.79%) |
Jun 11, 2018 | 50.23 | 50.44 | 49.50 | 49.56 | 866,529 | -0.69(-1.36%) |
Jun 08, 2018 | 49.94 | 50.37 | 49.75 | 50.25 | 725,695 | +0.21(+0.41%) |
Jun 07, 2018 | 50.18 | 50.50 | 49.71 | 50.04 | 603,701 | -0.03(-0.06%) |
Jun 06, 2018 | 50.19 | 50.07 | 909,483 | +0.95(+1.93%) | ||
Jun 05, 2018 | 49.10 | 49.17 | 48.76 | 49.12 | 1,020,781 | -0.04(-0.08%) |
Jun 04, 2018 | 48.56 | 49.20 | 48.56 | 49.16 | 772,129 | +0.55(+1.13%) |
Jun 01, 2018 | 48.84 | 49.24 | 48.57 | 48.61 | 779,285 | +0.26(+0.55%) |
May 31, 2018 | 48.49 | 48.90 | 48.30 | 48.35 | 713,030 | -0.27(-0.56%) |
May 30, 2018 | 48.51 | 48.89 | 47.85 | 48.62 | 1,395,980 | +0.53(+1.10%) |
May 29, 2018 | 49.14 | 49.43 | 47.84 | 48.09 | 1,112,366 | -1.40(-2.83%) |
May 25, 2018 | 49.49 | 49.49 | 49.49 | 0 | -0.48(-0.96%) | |
May 24, 2018 | 49.29 | 49.99 | 48.74 | 49.97 | 1,850,187 | +0.68(+1.37%) |
May 23, 2018 | 49.88 | 50.17 | 48.85 | 49.30 | 1,980,381 | -0.58(-1.16%) |
May 22, 2018 | 48.68 | 50.25 | 48.42 | 49.88 | 3,343,240 | +1.63(+3.39%) |
May 21, 2018 | 48.95 | 49.22 | 47.94 | 48.24 | 8,588,951 | +5.51(+12.90%) |
May 18, 2018 | 43.56 | 43.56 | 42.72 | 42.73 | 383,925 | -0.63(-1.45%) |
May 17, 2018 | 43.06 | 43.55 | 42.93 | 43.36 | 412,020 | +0.14(+0.32%) |
May 16, 2018 | 42.52 | 43.27 | 42.08 | 43.22 | 280,735 | +0.69(+1.61%) |
May 15, 2018 | 42.09 | 42.78 | 42.03 | 42.53 | 255,771 | +0.28(+0.67%) |
May 14, 2018 | 42.62 | 42.73 | 42.12 | 42.25 | 192,982 | -0.38(-0.90%) |
May 11, 2018 | 42.76 | 42.94 | 42.56 | 42.63 | 109,277 | -0.17(-0.39%) |
May 10, 2018 | 42.67 | 43.01 | 42.40 | 42.80 | 158,813 | +0.02(+0.05%) |
May 09, 2018 | 42.53 | 43.13 | 42.32 | 42.78 | 213,445 | +0.35(+0.83%) |
May 08, 2018 | 41.87 | 42.57 | 41.87 | 42.43 | 237,960 | +0.53(+1.26%) |
May 07, 2018 | 41.84 | 42.27 | 41.55 | 41.90 | 171,027 | +0.10(+0.23%) |
May 04, 2018 | 41.12 | 42.16 | 40.73 | 41.80 | 291,742 | +0.46(+1.11%) |
May 03, 2018 | 41.69 | 41.88 | 41.02 | 41.34 | 218,049 | -0.56(-1.33%) |
May 02, 2018 | 41.83 | 42.46 | 41.49 | 41.90 | 230,792 | -0.12(-0.28%) |
May 01, 2018 | 41.70 | 42.18 | 41.06 | 42.01 | 350,453 | +0.29(+0.70%) |
Apr 30, 2018 | 42.88 | 42.88 | 41.72 | 41.72 | 291,659 | -0.91(-2.14%) |
Apr 27, 2018 | 42.75 | 43.09 | 42.42 | 42.63 | 245,363 | +0.02(+0.05%) |
Apr 26, 2018 | 42.59 | 42.97 | 42.30 | 42.61 | 269,294 | -0.27(-0.64%) |
Apr 25, 2018 | 43.33 | 43.56 | 42.76 | 42.89 | 378,766 | -0.28(-0.66%) |
Apr 24, 2018 | 43.35 | 43.56 | 42.47 | 43.17 | 572,385 | +1.48(+3.55%) |
Apr 23, 2018 | 41.88 | 41.99 | 41.34 | 41.69 | 748,187 | +0.01(+0.02%) |
Apr 20, 2018 | 41.36 | 41.87 | 41.36 | 41.68 | 290,639 | +0.16(+0.38%) |
Apr 19, 2018 | 41.08 | 41.63 | 41.01 | 41.52 | 298,878 | +0.56(+1.36%) |
Apr 18, 2018 | 40.93 | 41.32 | 40.78 | 40.97 | 396,780 | +0.05(+0.12%) |
Apr 17, 2018 | 41.46 | 41.48 | 40.59 | 40.92 | 438,968 | -0.38(-0.92%) |
Apr 16, 2018 | 41.02 | 41.49 | 40.80 | 41.30 | 445,075 | +0.35(+0.86%) |
Apr 13, 2018 | 41.12 | 41.69 | 40.76 | 40.95 | 757,225 | +0.00(+0.00%) |
Apr 12, 2018 | 40.60 | 41.20 | 40.27 | 40.95 | 394,868 | +0.61(+1.50%) |
Apr 11, 2018 | 40.22 | 40.44 | 39.84 | 40.34 | 319,614 | -0.09(-0.22%) |
Apr 10, 2018 | 40.02 | 40.58 | 39.69 | 40.43 | 460,433 | +1.00(+2.53%) |
Apr 09, 2018 | 39.81 | 40.55 | 39.40 | 39.43 | 300,913 | -0.09(-0.22%) |
Apr 06, 2018 | 40.28 | 40.45 | 39.16 | 39.52 | 372,492 | -1.22(-3.00%) |
Apr 05, 2018 | 41.00 | 41.02 | 40.51 | 40.74 | 302,572 | -0.06(-0.14%) |
Apr 04, 2018 | 39.67 | 40.84 | 39.67 | 40.80 | 413,521 | +0.57(+1.41%) |
Apr 03, 2018 | 39.37 | 40.25 | 39.26 | 40.23 | 662,415 | +1.01(+2.57%) |
Apr 02, 2018 | 39.78 | 40.23 | 38.84 | 39.22 | 682,321 | -0.40(-1.01%) |
Mar 29, 2018 | 39.63 | 39.63 | 39.63 | 0 | -0.11(-0.27%) | |
Mar 28, 2018 | 39.58 | 40.17 | 39.10 | 39.73 | 468,994 | +0.25(+0.64%) |
Mar 27, 2018 | 40.56 | 40.56 | 39.28 | 39.48 | 762,675 | -1.09(-2.68%) |
Mar 26, 2018 | 40.30 | 40.76 | 39.80 | 40.57 | 418,394 | +0.92(+2.32%) |
Mar 23, 2018 | 41.03 | 41.10 | 39.49 | 39.65 | 696,408 | -1.19(-2.92%) |
Mar 22, 2018 | 41.93 | 42.15 | 40.75 | 40.84 | 311,966 | -1.48(-3.49%) |
Mar 21, 2018 | 42.51 | 42.63 | 42.20 | 42.32 | 424,297 | -0.13(-0.30%) |
Mar 20, 2018 | 42.83 | 42.94 | 42.37 | 42.45 | 190,069 | -0.27(-0.64%) |
Mar 19, 2018 | 43.23 | 43.32 | 42.19 | 42.72 | 247,349 | -0.54(-1.24%) |
Mar 16, 2018 | 42.97 | 43.65 | 42.97 | 43.26 | 958,685 | +0.32(+0.75%) |
Mar 15, 2018 | 42.48 | 43.20 | 42.30 | 42.93 | 344,319 | +0.55(+1.29%) |
Mar 14, 2018 | 43.40 | 43.40 | 42.26 | 42.39 | 512,669 | -0.76(-1.77%) |
Mar 13, 2018 | 43.69 | 43.75 | 42.96 | 43.15 | 414,965 | -0.55(-1.25%) |
Mar 12, 2018 | 43.64 | 43.86 | 43.27 | 43.70 | 325,482 | -0.03(-0.07%) |
Mar 09, 2018 | 43.28 | 43.79 | 42.77 | 43.72 | 387,045 | +0.99(+2.32%) |
Mar 08, 2018 | 43.33 | 43.70 | 42.26 | 42.73 | 375,349 | -0.27(-0.63%) |
Mar 07, 2018 | 42.02 | 43.09 | 41.74 | 43.00 | 590,036 | +0.68(+1.61%) |
Mar 06, 2018 | 41.44 | 42.38 | 40.88 | 42.32 | 434,738 | +0.95(+2.31%) |
Mar 05, 2018 | 40.66 | 41.57 | 40.17 | 41.37 | 608,728 | +0.72(+1.77%) |
Mar 02, 2018 | 39.86 | 40.83 | 39.54 | 40.65 | 523,752 | +0.57(+1.43%) |
Mar 01, 2018 | 40.00 | 40.33 | 39.66 | 40.07 | 482,437 | +0.15(+0.37%) |
Feb 28, 2018 | 40.75 | 40.99 | 39.92 | 39.93 | 460,692 | -0.74(-1.82%) |
Feb 27, 2018 | 40.88 | 41.38 | 40.65 | 40.67 | 536,019 | -0.28(-0.69%) |
Feb 26, 2018 | 41.09 | 41.27 | 40.61 | 40.95 | 381,876 | -0.03(-0.07%) |
Feb 23, 2018 | 40.58 | 41.00 | 40.31 | 40.98 | 631,689 | +0.50(+1.23%) |
Feb 22, 2018 | 40.45 | 40.48 | 553,469 | -0.31(-0.76%) | ||
Feb 21, 2018 | 40.03 | 41.12 | 39.79 | 40.79 | 269,923 | +0.66(+1.65%) |
Feb 20, 2018 | 40.52 | 40.87 | 40.04 | 40.13 | 235,031 | -0.63(-1.55%) |
Feb 16, 2018 | 40.76 | 40.76 | 40.76 | 0 | +0.17(+0.41%) | |
Feb 15, 2018 | 40.75 | 40.75 | 40.27 | 40.60 | 151,021 | +0.08(+0.19%) |
Feb 14, 2018 | 39.12 | 40.63 | 39.04 | 40.52 | 317,329 | +1.15(+2.92%) |
Feb 13, 2018 | 39.50 | 39.37 | 187,593 | +0.01(+0.02%) | ||
Feb 12, 2018 | 39.41 | 39.92 | 38.80 | 39.36 | 214,263 | +0.14(+0.35%) |
Feb 09, 2018 | 39.23 | 39.47 | 38.12 | 39.23 | 376,518 | +0.57(+1.49%) |
Feb 08, 2018 | 40.47 | 40.47 | 38.63 | 38.65 | 406,994 | -1.48(-3.69%) |
Feb 07, 2018 | 39.49 | 40.18 | 39.49 | 40.13 | 379,148 | +0.45(+1.13%) |
Feb 06, 2018 | 38.78 | 40.08 | 38.46 | 39.68 | 582,427 | -0.59(-1.47%) |
Feb 05, 2018 | 41.17 | 41.72 | 39.79 | 40.28 | 316,859 | -1.43(-3.43%) |
Feb 02, 2018 | 42.04 | 42.22 | 41.42 | 41.71 | 342,031 | -0.34(-0.81%) |
Feb 01, 2018 | 41.50 | 42.56 | 41.36 | 42.05 | 404,908 | +0.40(+0.96%) |
Jan 31, 2018 | 42.52 | 42.99 | 41.60 | 41.65 | 628,885 | -0.68(-1.61%) |
Jan 30, 2018 | 42.30 | 42.68 | 42.30 | 42.33 | 664,265 | -0.11(-0.25%) |
Jan 29, 2018 | 41.80 | 42.80 | 41.48 | 42.44 | 692,583 | +0.40(+0.95%) |
Jan 26, 2018 | 42.52 | 43.09 | 41.68 | 42.04 | 813,584 | -1.40(-3.23%) |
Jan 25, 2018 | 45.11 | 45.29 | 42.38 | 43.44 | 1,203,225 | -2.50(-5.45%) |
Jan 24, 2018 | 46.19 | 46.22 | 45.78 | 45.94 | 388,612 | -0.06(-0.13%) |
Jan 23, 2018 | 45.77 | 46.12 | 44.92 | 46.00 | 251,786 | -0.15(-0.32%) |
Jan 22, 2018 | 45.97 | 46.25 | 45.71 | 46.15 | 197,582 | -0.09(-0.19%) |
Jan 19, 2018 | 45.22 | 46.24 | 45.22 | 46.24 | 284,347 | +0.87(+1.91%) |
Jan 18, 2018 | 45.80 | 45.80 | 45.31 | 45.37 | 279,513 | -0.43(-0.94%) |
Jan 17, 2018 | 45.66 | 45.98 | 45.24 | 45.80 | 349,879 | +0.37(+0.81%) |
Jan 16, 2018 | 45.92 | 46.25 | 45.33 | 45.43 | 392,233 | -0.29(-0.64%) |
Jan 12, 2018 | 45.72 | 45.72 | 45.72 | 0 | +0.13(+0.28%) | |
Jan 11, 2018 | 45.10 | 45.62 | 44.90 | 45.59 | 339,221 | +0.68(+1.52%) |
Jan 10, 2018 | 45.60 | 44.91 | 366,283 | +0.51(+1.14%) | ||
Jan 09, 2018 | 43.99 | 45.14 | 43.99 | 44.41 | 706,381 | +0.33(+0.75%) |
Jan 08, 2018 | 43.63 | 44.21 | 43.32 | 44.07 | 330,801 | +0.44(+1.00%) |
Jan 05, 2018 | 43.42 | 43.70 | 43.22 | 43.64 | 448,267 | +0.38(+0.88%) |
Jan 04, 2018 | 43.60 | 44.13 | 42.72 | 43.26 | 354,737 | +0.06(+0.14%) |
Jan 03, 2018 | 43.36 | 43.43 | 42.67 | 43.20 | 363,790 | -0.22(-0.52%) |
Jan 02, 2018 | 43.52 | 43.52 | 42.97 | 43.42 | 412,035 | +0.08(+0.18%) |
Dec 29, 2017 | 43.34 | 43.34 | 43.34 | 0 | -0.11(-0.25%) | |
Dec 28, 2017 | 43.27 | 43.46 | 42.96 | 43.45 | 170,704 | +0.25(+0.59%) |
Dec 27, 2017 | 43.46 | 43.80 | 43.17 | 43.20 | 189,305 | -0.27(-0.63%) |
Dec 26, 2017 | 43.92 | 44.10 | 43.36 | 43.47 | 133,350 | -0.54(-1.22%) |
Dec 22, 2017 | 44.37 | 44.37 | 43.63 | 44.01 | 183,096 | -0.26(-0.59%) |
Dec 21, 2017 | 44.01 | 44.62 | 43.80 | 44.27 | 263,244 | +0.60(+1.38%) |
Dec 20, 2017 | 44.48 | 44.75 | 43.34 | 43.67 | 267,104 | -0.49(-1.10%) |
Dec 19, 2017 | 44.44 | 44.70 | 44.06 | 44.15 | 350,390 | -0.05(-0.11%) |
Dec 18, 2017 | 43.81 | 44.48 | 43.73 | 44.20 | 267,747 | +0.67(+1.54%) |
Dec 15, 2017 | 42.39 | 44.07 | 42.16 | 43.53 | 1,593,754 | +1.38(+3.28%) |
Dec 14, 2017 | 42.65 | 43.10 | 41.80 | 42.15 | 763,365 | -0.33(-0.78%) |
Dec 13, 2017 | 43.08 | 43.51 | 42.36 | 42.48 | 415,191 | -0.53(-1.24%) |
Dec 12, 2017 | 43.20 | 43.52 | 42.59 | 43.01 | 466,274 | +0.00(+0.00%) |
Dec 11, 2017 | 43.55 | 43.94 | 42.83 | 43.01 | 275,695 | -0.53(-1.22%) |
Dec 08, 2017 | 44.44 | 44.44 | 43.46 | 43.54 | 275,551 | -0.56(-1.27%) |
Dec 07, 2017 | 43.53 | 44.35 | 43.09 | 44.11 | 359,248 | +0.23(+0.53%) |
Dec 06, 2017 | 43.79 | 44.49 | 43.63 | 43.87 | 279,396 | -0.01(-0.02%) |
Dec 05, 2017 | 45.28 | 45.28 | 43.88 | 43.88 | 343,520 | -1.31(-2.89%) |
Dec 04, 2017 | 45.51 | 45.62 | 45.51 | 45.19 | 521,677 | +0.52(+1.17%) |
Dec 01, 2017 | 45.04 | 45.08 | 43.85 | 44.67 | 389,688 | -0.44(-0.97%) |
Nov 30, 2017 | 45.94 | 45.97 | 44.95 | 45.10 | 432,815 | -0.53(-1.17%) |
Nov 29, 2017 | 44.33 | 45.68 | 43.51 | 45.64 | 579,451 | +1.70(+3.86%) |
Nov 28, 2017 | 42.51 | 44.07 | 42.29 | 43.94 | 434,841 | +1.59(+3.75%) |
Nov 27, 2017 | 42.34 | 42.72 | 42.10 | 42.35 | 310,976 | -0.02(-0.05%) |
Nov 24, 2017 | 43.10 | 43.10 | 42.32 | 42.37 | 160,685 | -0.55(-1.29%) |
Nov 22, 2017 | 43.26 | 43.58 | 42.91 | 42.92 | 191,256 | -0.21(-0.49%) |
Nov 21, 2017 | 43.30 | 43.30 | 42.63 | 43.14 | 385,800 | -0.03(-0.07%) |
Nov 20, 2017 | 42.89 | 43.18 | 42.39 | 43.17 | 357,574 | +0.47(+1.09%) |
Nov 17, 2017 | 41.95 | 42.71 | 41.66 | 42.70 | 321,992 | +0.44(+1.03%) |
Nov 16, 2017 | 42.76 | 42.84 | 42.27 | 42.27 | 359,237 | -0.30(-0.71%) |
Nov 15, 2017 | 41.87 | 42.89 | 41.67 | 42.57 | 232,107 | +0.14(+0.32%) |
Nov 14, 2017 | 41.82 | 42.54 | 41.82 | 42.43 | 231,598 | +0.30(+0.71%) |
Nov 13, 2017 | 41.18 | 42.26 | 41.07 | 42.13 | 294,621 | +0.66(+1.59%) |
Nov 10, 2017 | 41.60 | 41.94 | 41.33 | 41.47 | 317,662 | -0.10(-0.23%) |
Nov 09, 2017 | 42.09 | 42.38 | 41.20 | 41.57 | 918,709 | -0.92(-2.17%) |
Nov 08, 2017 | 42.97 | 42.97 | 42.10 | 42.49 | 426,587 | -0.70(-1.62%) |
Nov 07, 2017 | 44.63 | 44.75 | 43.02 | 43.19 | 509,634 | -1.55(-3.47%) |
Nov 06, 2017 | 44.54 | 44.89 | 43.79 | 44.74 | 190,542 | -0.01(-0.02%) |
Nov 03, 2017 | 44.68 | 45.04 | 44.53 | 44.75 | 267,495 | -0.10(-0.22%) |
Nov 02, 2017 | 44.27 | 44.97 | 44.01 | 44.84 | 191,177 | +0.50(+1.14%) |
Nov 01, 2017 | 44.80 | 44.96 | 44.01 | 44.34 | 243,325 | -0.17(-0.39%) |
Oct 31, 2017 | 44.29 | 44.81 | 43.87 | 44.51 | 379,007 | +0.36(+0.81%) |
Oct 30, 2017 | 44.76 | 45.05 | 43.83 | 44.15 | 335,524 | -0.90(-2.00%) |
Oct 27, 2017 | 44.95 | 45.23 | 44.62 | 45.06 | 461,557 | +0.11(+0.24%) |
Oct 26, 2017 | 44.87 | 45.04 | 44.67 | 44.95 | 398,740 | +0.28(+0.63%) |
Oct 25, 2017 | 44.95 | 45.01 | 44.30 | 44.67 | 416,034 | -0.29(-0.65%) |
Oct 24, 2017 | 44.92 | 45.38 | 44.61 | 44.96 | 381,568 | +0.12(+0.26%) |
Oct 23, 2017 | 45.64 | 45.69 | 44.76 | 44.84 | 356,858 | -0.66(-1.45%) |
Oct 20, 2017 | 45.54 | 45.70 | 45.19 | 45.50 | 489,583 | +0.63(+1.40%) |
Oct 19, 2017 | 43.84 | 44.95 | 42.89 | 44.87 | 725,721 | +1.04(+2.37%) |
Oct 18, 2017 | 43.46 | 43.86 | 42.58 | 43.83 | 546,185 | +0.44(+1.00%) |
Oct 17, 2017 | 44.09 | 44.18 | 43.30 | 43.40 | 295,617 | -0.54(-1.23%) |
Oct 16, 2017 | 43.79 | 44.36 | 43.79 | 43.94 | 360,898 | +0.19(+0.44%) |
Oct 13, 2017 | 44.00 | 44.47 | 43.59 | 43.75 | 328,367 | -0.58(-1.31%) |
Oct 12, 2017 | 44.40 | 44.81 | 44.15 | 44.33 | 276,573 | +0.04(+0.09%) |
Oct 11, 2017 | 44.26 | 44.80 | 43.87 | 44.29 | 293,676 | -0.20(-0.46%) |
Oct 10, 2017 | 44.06 | 44.49 | 43.70 | 44.49 | 373,090 | +0.46(+1.03%) |
Oct 09, 2017 | 44.02 | 44.10 | 42.97 | 44.04 | 181,095 | +0.03(+0.07%) |
Oct 06, 2017 | 44.09 | 44.30 | 43.67 | 44.01 | 308,612 | +0.18(+0.42%) |
Oct 05, 2017 | 43.34 | 44.12 | 43.17 | 43.83 | 309,177 | +0.51(+1.19%) |
Oct 04, 2017 | 44.08 | 44.18 | 43.17 | 43.31 | 343,364 | -1.01(-2.27%) |
Oct 03, 2017 | 44.34 | 44.34 | 43.66 | 44.32 | 386,504 | +0.19(+0.44%) |
Oct 02, 2017 | 43.71 | 44.13 | 43.12 | 44.13 | 485,190 | +0.50(+1.15%) |
Sep 29, 2017 | 43.16 | 44.13 | 43.16 | 43.62 | 490,961 | +0.10(+0.22%) |
Sep 28, 2017 | 43.35 | 43.78 | 42.90 | 43.52 | 641,289 | +0.34(+0.79%) |
Sep 27, 2017 | 42.81 | 43.57 | 42.56 | 43.19 | 502,578 | +0.94(+2.22%) |
Sep 26, 2017 | 41.92 | 42.38 | 41.49 | 42.25 | 339,550 | +0.39(+0.93%) |
Sep 25, 2017 | 41.50 | 42.05 | 41.47 | 41.86 | 311,941 | +0.11(+0.26%) |
Sep 22, 2017 | 41.36 | 41.84 | 41.34 | 41.75 | 322,278 | +0.28(+0.68%) |
Sep 21, 2017 | 41.48 | 41.83 | 41.33 | 41.47 | 235,464 | -0.01(-0.02%) |
Sep 20, 2017 | 41.63 | 40.13 | 41.48 | 553,111 | +0.23(+0.56%) | |
Sep 19, 2017 | 40.94 | 41.38 | 40.76 | 41.25 | 391,202 | +0.43(+1.04%) |
Sep 18, 2017 | 40.33 | 41.01 | 40.23 | 40.82 | 405,458 | +0.47(+1.15%) |
Sep 15, 2017 | 40.25 | 40.67 | 40.05 | 40.36 | 2,886,588 | +0.18(+0.46%) |
Sep 14, 2017 | 41.12 | 41.15 | 40.06 | 40.17 | 800,763 | -0.77(-1.87%) |
Sep 13, 2017 | 40.71 | 41.02 | 40.47 | 40.94 | 549,000 | +0.07(+0.17%) |
Sep 12, 2017 | 39.73 | 40.98 | 37.99 | 40.87 | 568,056 | +1.14(+2.86%) |
Sep 11, 2017 | 38.68 | 40.02 | 38.52 | 39.73 | 628,293 | +1.55(+4.07%) |
Sep 08, 2017 | 37.31 | 38.52 | 37.00 | 38.18 | 474,973 | +0.81(+2.17%) |
Sep 07, 2017 | 37.79 | 37.95 | 37.09 | 37.37 | 555,910 | -0.39(-1.02%) |
Sep 06, 2017 | 37.72 | 38.09 | 37.63 | 37.76 | 353,534 | +0.31(+0.82%) |
Sep 05, 2017 | 38.12 | 38.72 | 37.45 | 37.45 | 518,680 | -0.91(-2.36%) |
Sep 01, 2017 | 38.43 | 38.71 | 38.18 | 38.35 | 209,461 | +0.01(+0.03%) |
Aug 31, 2017 | 38.57 | 38.62 | 38.16 | 38.34 | 211,057 | +0.03(+0.08%) |
Aug 30, 2017 | 38.18 | 38.68 | 38.02 | 38.32 | 368,941 | +0.13(+0.33%) |
Aug 29, 2017 | 37.83 | 38.38 | 37.04 | 38.19 | 380,056 | -0.21(-0.55%) |
Aug 28, 2017 | 38.56 | 38.56 | 38.00 | 38.40 | 207,085 | -0.10(-0.25%) |
Aug 25, 2017 | 38.27 | 38.66 | 38.12 | 38.50 | 166,348 | +0.32(+0.83%) |
Aug 24, 2017 | 38.12 | 38.20 | 37.71 | 38.18 | 197,305 | +0.31(+0.81%) |
Aug 23, 2017 | 37.43 | 38.29 | 37.43 | 37.87 | 213,119 | +0.07(+0.18%) |
Aug 22, 2017 | 37.58 | 37.95 | 37.41 | 37.80 | 202,125 | +0.47(+1.27%) |
Aug 21, 2017 | 37.22 | 37.42 | 36.91 | 37.33 | 351,648 | -0.03(-0.08%) |
Aug 18, 2017 | 37.23 | 37.58 | 37.08 | 37.36 | 285,481 | -0.16(-0.44%) |
Aug 17, 2017 | 38.13 | 38.35 | 37.40 | 37.52 | 350,240 | -0.86(-2.24%) |
Aug 16, 2017 | 38.38 | 38.82 | 38.17 | 38.38 | 189,850 | +0.13(+0.33%) |
Aug 15, 2017 | 38.99 | 39.09 | 38.23 | 38.26 | 134,265 | -0.46(-1.20%) |
Aug 14, 2017 | 38.02 | 38.73 | 37.99 | 38.72 | 324,026 | +1.22(+3.27%) |
Aug 11, 2017 | 38.00 | 38.18 | 37.16 | 37.50 | 447,860 | -0.30(-0.79%) |
Aug 10, 2017 | 38.52 | 39.39 | 37.78 | 37.79 | 436,942 | -1.06(-2.73%) |
Aug 09, 2017 | 38.84 | 39.14 | 38.67 | 38.85 | 255,002 | -0.34(-0.86%) |
Aug 08, 2017 | 39.22 | 40.25 | 38.74 | 39.19 | 355,035 | -0.09(-0.22%) |
Aug 07, 2017 | 39.92 | 40.01 | 39.25 | 39.28 | 256,541 | -0.67(-1.67%) |
Aug 04, 2017 | 39.75 | 40.09 | 39.58 | 39.94 | 203,441 | +0.52(+1.32%) |
Aug 03, 2017 | 39.79 | 39.85 | 39.30 | 39.42 | 415,176 | -0.40(-0.99%) |
Aug 02, 2017 | 39.84 | 40.11 | 39.42 | 39.82 | 231,198 | +0.00(+0.00%) |
Aug 01, 2017 | 39.72 | 39.72 | 39.37 | 39.82 | 274,388 | +0.39(+0.98%) |
Jul 31, 2017 | 39.49 | 39.77 | 39.25 | 39.43 | 331,117 | +0.04(+0.10%) |
Jul 28, 2017 | 39.94 | 41.03 | 39.19 | 39.40 | 373,963 | -0.64(-1.59%) |
Jul 27, 2017 | 39.86 | 40.20 | 39.53 | 40.03 | 335,640 | +0.27(+0.68%) |
Jul 26, 2017 | 40.10 | 40.22 | 39.71 | 39.76 | 519,970 | -0.35(-0.87%) |
Jul 25, 2017 | 40.14 | 40.11 | 544,647 | +1.28(+3.30%) | ||
Jul 24, 2017 | 38.57 | 39.24 | 38.45 | 38.83 | 963,609 | -0.22(-0.57%) |
Jul 21, 2017 | 40.01 | 40.01 | 38.44 | 39.05 | 1,274,760 | -1.99(-4.84%) |
Jul 20, 2017 | 41.35 | 40.77 | 41.03 | 372,938 | +0.01(+0.02%) | |
Jul 19, 2017 | 40.96 | 41.28 | 40.88 | 41.02 | 245,557 | +0.14(+0.35%) |
Jul 18, 2017 | 40.75 | 41.16 | 40.44 | 40.88 | 267,224 | -0.09(-0.21%) |
Jul 17, 2017 | 41.04 | 41.28 | 40.63 | 40.97 | 514,607 | -0.07(-0.16%) |
Jul 14, 2017 | 41.37 | 41.78 | 40.80 | 41.03 | 322,212 | -0.80(-1.91%) |
Jul 13, 2017 | 41.68 | 42.29 | 41.40 | 41.83 | 240,663 | +0.20(+0.49%) |
Jul 12, 2017 | 41.87 | 42.43 | 41.49 | 41.63 | 330,448 | -0.35(-0.83%) |
Jul 11, 2017 | 42.18 | 42.36 | 41.46 | 41.98 | 423,732 | -0.12(-0.27%) |
Jul 10, 2017 | 42.73 | 42.92 | 42.06 | 42.09 | 422,771 | -0.80(-1.87%) |
Jul 07, 2017 | 42.90 | 43.10 | 42.44 | 42.89 | 180,365 | +0.24(+0.57%) |
Jul 06, 2017 | 43.08 | 43.33 | 42.53 | 42.65 | 301,494 | -0.49(-1.14%) |
Jul 05, 2017 | 43.35 | 43.35 | 42.71 | 43.15 | 220,490 | -0.16(-0.38%) |